4376 (株)くふうカンパニー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 288 | 290 | 280 | 290 | 68,300 | 290 |
| 2024-04-26 | 284 | 290 | 282 | 288 | 59,400 | 288 |
| 2024-04-25 | 290 | 290 | 282 | 284 | 70,900 | 284 |
| 2024-04-24 | 282 | 292 | 282 | 290 | 56,300 | 290 |
| 2024-04-23 | 285 | 289 | 280 | 282 | 113,200 | 282 |
| 2024-04-22 | 276 | 286 | 275 | 286 | 82,500 | 286 |
| 2024-04-19 | 280 | 280 | 272 | 276 | 81,400 | 276 |
| 2024-04-18 | 270 | 282 | 270 | 282 | 56,900 | 282 |
| 2024-04-17 | 274 | 274 | 265 | 269 | 115,100 | 269 |
| 2024-04-16 | 278 | 282 | 273 | 274 | 66,300 | 274 |
| 2024-04-15 | 273 | 291 | 273 | 282 | 102,400 | 282 |
| 2024-04-12 | 283 | 285 | 277 | 279 | 82,200 | 279 |
| 2024-04-11 | 276 | 281 | 274 | 281 | 83,600 | 281 |
| 2024-04-10 | 278 | 282 | 277 | 280 | 63,600 | 280 |
| 2024-04-09 | 286 | 288 | 269 | 277 | 169,600 | 277 |
| 2024-04-08 | 294 | 295 | 283 | 284 | 139,100 | 284 |
| 2024-04-05 | 288 | 294 | 285 | 294 | 71,900 | 294 |
| 2024-04-04 | 290 | 293 | 288 | 291 | 46,200 | 291 |
| 2024-04-03 | 290 | 296 | 286 | 287 | 113,700 | 287 |
| 2024-04-02 | 301 | 301 | 292 | 292 | 135,700 | 292 |
| 2024-04-01 | 303 | 304 | 297 | 300 | 117,100 | 300 |
| 2024-03-29 | 296 | 300 | 293 | 300 | 82,100 | 300 |
| 2024-03-28 | 291 | 299 | 289 | 297 | 61,200 | 297 |
| 2024-03-27 | 291 | 295 | 288 | 291 | 96,400 | 291 |
| 2024-03-26 | 297 | 297 | 289 | 291 | 86,200 | 291 |
| 2024-03-25 | 299 | 309 | 295 | 295 | 126,600 | 295 |
| 2024-03-22 | 300 | 301 | 295 | 299 | 100,700 | 299 |
| 2024-03-21 | 305 | 308 | 299 | 302 | 232,600 | 302 |
| 2024-03-19 | 294 | 307 | 294 | 305 | 151,100 | 305 |
| 2024-03-18 | 295 | 302 | 293 | 293 | 153,300 | 293 |
| 2024-03-15 | 288 | 299 | 285 | 293 | 87,200 | 293 |
| 2024-03-14 | 289 | 292 | 285 | 290 | 149,700 | 290 |
| 2024-03-13 | 284 | 287 | 276 | 282 | 128,700 | 282 |
| 2024-03-12 | 284 | 287 | 279 | 284 | 231,200 | 284 |
| 2024-03-11 | 288 | 288 | 280 | 284 | 159,200 | 284 |
| 2024-03-08 | 280 | 297 | 280 | 290 | 228,800 | 290 |
| 2024-03-07 | 286 | 291 | 282 | 282 | 180,600 | 282 |
| 2024-03-06 | 279 | 286 | 277 | 285 | 202,900 | 285 |
| 2024-03-05 | 273 | 280 | 271 | 280 | 161,200 | 280 |
| 2024-03-04 | 288 | 288 | 271 | 274 | 316,700 | 274 |
| 2024-03-01 | 290 | 292 | 284 | 288 | 183,900 | 288 |
| 2024-02-29 | 293 | 297 | 287 | 290 | 160,600 | 290 |
| 2024-02-28 | 298 | 305 | 294 | 294 | 174,400 | 294 |
| 2024-02-27 | 305 | 305 | 296 | 297 | 165,000 | 297 |
| 2024-02-26 | 296 | 311 | 295 | 304 | 311,600 | 304 |
| 2024-02-22 | 328 | 341 | 284 | 295 | 1,630,800 | 295 |
| 2024-02-21 | 318 | 318 | 318 | 318 | 381,100 | 318 |
| 2024-02-20 | 234 | 239 | 234 | 238 | 151,000 | 238 |
| 2024-02-19 | 237 | 237 | 227 | 234 | 265,500 | 234 |
| 2024-02-16 | 231 | 233 | 222 | 229 | 320,600 | 229 |
| 2024-02-15 | 243 | 252 | 224 | 230 | 830,800 | 230 |
| 2024-02-14 | 301 | 303 | 293 | 299 | 309,100 | 299 |
| 2024-02-13 | 307 | 307 | 299 | 303 | 379,200 | 303 |
| 2024-02-09 | 304 | 308 | 304 | 304 | 75,200 | 304 |
| 2024-02-08 | 316 | 316 | 305 | 306 | 99,900 | 306 |
| 2024-02-07 | 313 | 314 | 308 | 313 | 98,900 | 313 |
| 2024-02-06 | 319 | 319 | 311 | 313 | 86,300 | 313 |
| 2024-02-05 | 325 | 325 | 318 | 322 | 90,100 | 322 |
| 2024-02-02 | 322 | 327 | 319 | 321 | 88,200 | 321 |
| 2024-02-01 | 330 | 330 | 318 | 322 | 136,900 | 322 |
| 2024-01-31 | 330 | 334 | 326 | 334 | 85,700 | 334 |
| 2024-01-30 | 328 | 332 | 325 | 332 | 83,300 | 332 |
| 2024-01-29 | 320 | 330 | 320 | 328 | 86,300 | 328 |
| 2024-01-26 | 321 | 324 | 319 | 319 | 129,600 | 319 |
| 2024-01-25 | 327 | 330 | 322 | 325 | 62,800 | 325 |
| 2024-01-24 | 327 | 335 | 327 | 327 | 97,500 | 327 |
| 2024-01-23 | 329 | 337 | 326 | 326 | 98,900 | 326 |
| 2024-01-22 | 318 | 331 | 316 | 328 | 167,700 | 328 |
| 2024-01-19 | 317 | 317 | 308 | 314 | 130,900 | 314 |
| 2024-01-18 | 311 | 315 | 309 | 312 | 90,000 | 312 |
| 2024-01-17 | 321 | 328 | 313 | 313 | 130,100 | 313 |
| 2024-01-16 | 319 | 322 | 310 | 315 | 156,100 | 315 |
| 2024-01-15 | 321 | 322 | 315 | 319 | 170,600 | 319 |
| 2024-01-12 | 330 | 331 | 317 | 324 | 246,400 | 324 |
| 2024-01-11 | 343 | 343 | 323 | 331 | 285,700 | 331 |
| 2024-01-10 | 345 | 348 | 338 | 340 | 86,900 | 340 |
| 2024-01-09 | 345 | 349 | 342 | 348 | 76,400 | 348 |
| 2024-01-05 | 370 | 370 | 345 | 345 | 159,300 | 345 |
| 2024-01-04 | 360 | 371 | 355 | 366 | 215,300 | 366 |
分割・併合履歴 ： なし
